Yongxing Special Materials Technology Co.,Ltd - 002756.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	50.48	51.71	51.71	52.2	50.02	14.24M
February 12, 2026	49.03	50.9	50.9	51.16	48.66	14.25M
February 11, 2026	47.5	49.01	49.01	49.14	47.15	11.73M
February 10, 2026	48.71	47.7	47.7	48.72	47.49	10.38M
February 09, 2026	49.33	48.71	48.71	49.49	48.1	7.81M
February 06, 2026	46.6	48.78	48.78	49.5	45.69	13.96M
February 05, 2026	48.71	47	47	49.15	46.56	11.52M
February 04, 2026	49.07	49.24	49.24	49.75	48.63	8.4M
February 03, 2026	47.98	48.8	48.8	49.15	46.91	15.89M
February 02, 2026	48.7	46.84	46.84	49.84	46.62	18.53M
January 30, 2026	52.85	50.15	50.15	52.99	48.52	18.31M
January 29, 2026	53.21	53.6	53.6	55.14	52.25	16.58M
January 28, 2026	56.61	54.32	54.32	57.12	52.88	22.64M
January 27, 2026	55.75	55.16	55.16	57.78	52.52	20.93M
January 26, 2026	57.25	55.75	55.75	57.89	55.7	20.9M
January 23, 2026	53.2	56.13	56.13	56.86	53	22.18M
January 22, 2026	54.3	52.5	52.5	55.4	52.16	19.16M
January 21, 2026	50.91	53.78	53.78	54.99	50.91	26.28M
January 20, 2026	52.4	50.49	50.49	52.79	49.38	16.69M
January 19, 2026	51.12	51.99	51.99	52.44	50.8	14.78M
January 16, 2026	54.05	51.55	51.55	54.38	51.1	15.96M
January 15, 2026	52.92	53.5	53.5	55.85	52.8	15.95M
January 14, 2026	55.5	53.73	53.73	56.47	52.82	20.89M
January 13, 2026	56.68	56.31	56.31	59.7	54.82	21.7M
January 12, 2026	55	55.8	55.8	56.8	54.4	16.32M
January 09, 2026	53.21	53.83	53.83	55.52	52.96	11.24M
January 08, 2026	54.75	54.08	54.08	56.7	53.3	14.92M
January 07, 2026	56.05	54.88	54.88	57	54.34	13.18M
January 06, 2026	56.89	55.65	55.65	57.84	54.72	20.8M
January 05, 2026	54.4	55.41	55.41	55.84	52.62	17.84M
December 31, 2025	54	54.25	54.25	55.38	53.01	11.75M
December 30, 2025	52.63	54.27	54.27	54.79	51.7	16.94M
December 29, 2025	56.11	53.05	53.05	56.99	52.8	25.55M
December 26, 2025	52	55.51	55.51	55.51	52	22.33M
December 25, 2025	50.38	50.46	50.46	50.85	49.3	11.86M
December 24, 2025	50.6	51.93	51.93	52.83	49.85	18.88M
December 23, 2025	49.1	50.54	50.54	50.84	48.33	21.3M
December 22, 2025	49.8	49.1	49.1	50.06	48.73	16.41M
December 19, 2025	47.2	48.54	48.54	49.99	45.6	21.85M
December 18, 2025	47.27	47.29	47.29	48.9	47.02	14.34M
December 17, 2025	47.36	48.17	48.17	48.99	46.8	25.31M
December 16, 2025	45.11	46.54	46.54	47.36	44.89	17.3M
December 15, 2025	44.88	45.1	45.1	45.88	44.77	9.14M
December 12, 2025	46.65	45.5	45.5	47.16	45	17.53M
December 11, 2025	46.9	46.09	46.09	47.36	45.9	13.59M
December 10, 2025	45.95	46.51	46.51	47.38	45.27	14.33M
December 09, 2025	45.99	45.79	45.79	46.55	45.2	9.53M
December 08, 2025	45.13	46.19	46.19	46.55	45.12	17.31M
December 05, 2025	45.4	45.13	45.13	45.7	44.49	14.53M
December 04, 2025	45.12	45.6	45.6	46.39	44.91	10.74M
December 03, 2025	46.28	45.55	45.55	46.49	45.18	13.93M
December 02, 2025	47.2	46.07	46.07	47.2	45.89	14.15M
December 01, 2025	48.84	47.58	47.58	48.98	47.15	12.92M
November 28, 2025	46.68	48.2	48.2	49.2	46.21	22.5M
November 27, 2025	47.11	46.92	46.92	47.65	46.26	16.04M
November 26, 2025	47.91	47.6	47.6	49.1	47	16.91M
November 25, 2025	46.88	47.41	47.41	48.27	45.4	25.72M
November 24, 2025	48.35	46.39	46.39	48.35	44.8	35.48M
November 21, 2025	50.85	49.28	49.28	51	49.28	16.41M
November 20, 2025	55.32	54.75	54.75	58	53.81	33.7M

Yongxing Special Materials Technology Co.,Ltd (002756.SZ) SHZ